Indicators

Medical Properties Trust (NY: MPW )

5.495 +0.715 (+14.96%)

Streaming Delayed Price Updated: 3:35 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	7.332	7.350	7.245	7.350	7,372,506	+0.04(+0.56%)
Mar 27, 2013	7.272	7.318	7.212	7.309	3,899,186	+0.02(+0.25%)
Mar 26, 2013	7.254	7.316	7.226	7.290	3,740,938	+0.07(+1.02%)
Mar 25, 2013	7.176	7.277	7.162	7.217	2,838,369	+0.07(+0.96%)
Mar 22, 2013	7.102	7.153	7.084	7.148	2,339,038	+0.07(+0.97%)
Mar 21, 2013	7.135	7.144	7.038	7.080	3,526,152	+0.07(+0.98%)
Mar 20, 2013	6.992	7.034	6.974	7.011	2,346,742	+0.03(+0.39%)
Mar 19, 2013	6.983	7.006	6.883	6.983	4,339,631	+0.00(+0.00%)
Mar 18, 2013	7.029	7.061	6.928	6.983	3,610,423	-0.11(-1.55%)
Mar 15, 2013	6.892	7.153	6.814	7.093	13,595,325	+0.21(+3.06%)
Mar 14, 2013	6.786	6.905	6.777	6.883	3,284,191	+0.11(+1.56%)
Mar 13, 2013	6.841	6.855	6.763	6.777	3,097,370	-0.05(-0.74%)
Mar 12, 2013	6.878	6.915	6.795	6.828	3,527,760	-0.05(-0.67%)
Mar 11, 2013	6.810	6.914	6.806	6.873	3,946,687	+0.07(+1.00%)
Mar 08, 2013	6.819	6.819	6.769	6.806	2,732,416	+0.02(+0.27%)
Mar 07, 2013	6.800	6.837	6.769	6.787	4,949,497	+0.05(+0.67%)
Mar 06, 2013	6.756	6.783	6.670	6.742	4,248,015	+0.03(+0.40%)
Mar 05, 2013	6.806	6.846	6.677	6.715	5,302,878	-0.04(-0.54%)
Mar 04, 2013	6.765	6.855	6.742	6.751	5,869,478	+0.05(+0.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.